GraniteShares 2x Short COIN Daily ETF (CONI)
NASDAQ: CONI · Real-Time Price · USD
45.32
-1.98 (-4.18%)
At close: Apr 16, 2026, 4:00 PM EDT
45.70
+0.38 (0.84%)
After-hours: Apr 16, 2026, 4:33 PM EDT
CONI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 46.65 | 48.95 | 46.49 | 50.15 | - | 6.03% | 158,047 |
| Apr 15, 2026 | 53.86 | 54.37 | 47.01 | 47.30 | 47.30 | -12.64% | 305,100 |
| Apr 14, 2026 | 56.27 | 56.97 | 52.28 | 54.14 | 54.14 | -11.45% | 158,847 |
| Apr 13, 2026 | 68.46 | 68.97 | 60.74 | 61.14 | 61.14 | -7.69% | 102,549 |
| Apr 10, 2026 | 64.98 | 69.73 | 64.61 | 66.23 | 66.23 | 1.35% | 101,082 |
| Apr 9, 2026 | 60.50 | 67.00 | 60.04 | 65.35 | 65.35 | 7.52% | 147,617 |
| Apr 8, 2026 | 52.47 | 62.43 | 51.24 | 60.78 | 60.78 | -0.83% | 142,450 |
| Apr 7, 2026 | 63.43 | 67.54 | 61.21 | 61.29 | 61.29 | -0.18% | 224,243 |
| Apr 6, 2026 | 61.30 | 62.21 | 59.20 | 61.40 | 61.40 | -4.08% | 107,854 |
| Apr 2, 2026 | 67.48 | 69.71 | 63.05 | 64.01 | 64.01 | 1.85% | 165,881 |
| Apr 1, 2026 | 58.57 | 63.73 | 58.26 | 62.85 | 62.85 | 2.12% | 190,715 |
| Mar 31, 2026 | 71.67 | 72.65 | 60.88 | 61.55 | 61.55 | -17.56% | 277,483 |
| Mar 30, 2026 | 71.36 | 76.70 | 69.81 | 74.66 | 74.66 | 0.36% | 134,651 |
| Mar 27, 2026 | 68.87 | 75.30 | 68.42 | 74.39 | 74.39 | 13.97% | 177,697 |
| Mar 26, 2026 | 63.16 | 66.07 | 61.23 | 65.27 | 65.27 | 8.67% | 189,378 |
| Mar 25, 2026 | 57.58 | 60.81 | 53.83 | 60.06 | 60.06 | -0.36% | 232,115 |
| Mar 24, 2026 | 50.66 | 61.76 | 49.83 | 60.28 | 60.28 | 20.08% | 305,589 |
| Mar 23, 2026 | 51.07 | 52.52 | 48.56 | 50.20 | 50.20 | -3.50% | 228,258 |
| Mar 20, 2026 | 49.98 | 53.37 | 49.51 | 52.02 | 52.02 | 5.18% | 216,430 |
| Mar 19, 2026 | 53.00 | 54.76 | 48.20 | 49.46 | 49.46 | -0.37% | 272,624 |
| Mar 18, 2026 | 47.94 | 50.13 | 46.84 | 49.65 | 49.64 | 7.36% | 283,476 |
| Mar 17, 2026 | 50.00 | 50.44 | 44.86 | 46.24 | 46.24 | -7.35% | 383,117 |
| Mar 16, 2026 | 50.37 | 52.15 | 48.17 | 49.91 | 49.91 | -7.51% | 248,662 |
| Mar 13, 2026 | 49.44 | 54.87 | 47.63 | 53.96 | 53.96 | -2.42% | 215,078 |
| Mar 12, 2026 | 54.50 | 55.76 | 53.03 | 55.30 | 55.30 | 5.13% | 233,270 |
| Mar 11, 2026 | 53.08 | 55.93 | 50.12 | 52.60 | 52.60 | -1.99% | 305,270 |
| Mar 10, 2026 | 49.71 | 54.56 | 48.79 | 53.67 | 53.67 | 3.13% | 289,054 |
| Mar 9, 2026 | 53.73 | 55.88 | 50.17 | 52.04 | 52.04 | -2.64% | 372,186 |
| Mar 6, 2026 | 53.03 | 54.65 | 50.97 | 53.45 | 53.45 | 8.35% | 469,406 |
| Mar 5, 2026 | 49.44 | 51.30 | 45.89 | 49.33 | 49.33 | 3.05% | 641,258 |
| Mar 4, 2026 | 57.78 | 58.00 | 45.74 | 47.87 | 47.87 | -29.53% | 1,105,992 |
| Mar 3, 2026 | 71.00 | 75.00 | 65.10 | 67.93 | 67.93 | 3.06% | 304,227 |
| Mar 2, 2026 | 76.36 | 76.36 | 65.00 | 65.91 | 65.91 | -10.36% | 219,640 |
| Feb 27, 2026 | 74.07 | 76.66 | 71.28 | 73.53 | 73.53 | 5.46% | 221,590 |
| Feb 26, 2026 | 69.19 | 72.70 | 66.45 | 69.72 | 69.72 | 3.26% | 309,176 |
| Feb 25, 2026 | 81.39 | 83.75 | 65.65 | 67.52 | 67.52 | -27.09% | 642,686 |
| Feb 24, 2026 | 99.71 | 103.87 | 92.57 | 92.61 | 92.61 | -2.33% | 130,743 |
| Feb 23, 2026 | 88.89 | 96.24 | 87.69 | 94.82 | 94.82 | 12.56% | 188,775 |
| Feb 20, 2026 | 91.04 | 91.55 | 79.63 | 84.24 | 84.24 | -6.55% | 237,741 |
| Feb 19, 2026 | 93.71 | 95.19 | 88.34 | 90.14 | 90.14 | -2.27% | 130,339 |
| Feb 18, 2026 | 90.27 | 92.82 | 81.50 | 92.24 | 92.24 | 2.47% | 248,668 |
| Feb 17, 2026 | 94.19 | 98.26 | 85.10 | 90.02 | 90.02 | -2.12% | 344,976 |
| Feb 13, 2026 | 112.57 | 127.04 | 85.55 | 91.97 | 91.97 | -33.21% | 877,693 |
| Feb 12, 2026 | 119.11 | 139.90 | 118.67 | 137.71 | 137.71 | 16.09% | 312,738 |
| Feb 11, 2026 | 112.96 | 124.31 | 112.70 | 118.62 | 118.62 | 11.50% | 192,379 |
| Feb 10, 2026 | 106.02 | 106.39 | 100.43 | 106.39 | 106.39 | 5.66% | 67,034 |
| Feb 9, 2026 | 108.78 | 111.00 | 100.40 | 100.69 | 100.69 | -2.54% | 78,537 |
| Feb 6, 2026 | 124.08 | 129.07 | 102.79 | 103.31 | 103.31 | -26.40% | 215,842 |
| Feb 5, 2026 | 121.49 | 141.65 | 115.80 | 140.37 | 140.37 | 26.87% | 307,562 |
| Feb 4, 2026 | 102.30 | 115.31 | 102.27 | 110.64 | 110.64 | 12.12% | 176,817 |